Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0702 | 3.0702 | 5,527 |
20 May 2024 | 3.1000 | 3.2300 | 2.9900 | 3.1100 | 3.1100 | 368,200 |
17 May 2024 | 2.9800 | 3.1200 | 2.8200 | 3.1100 | 3.1100 | 330,800 |
16 May 2024 | 2.8300 | 3.1100 | 2.7900 | 3.0000 | 3.0000 | 522,100 |
15 May 2024 | 2.7000 | 2.8700 | 2.5500 | 2.8000 | 2.8000 | 373,100 |
14 May 2024 | 2.5700 | 2.6800 | 2.4500 | 2.6400 | 2.6400 | 193,900 |
13 May 2024 | 2.3700 | 2.5300 | 2.3400 | 2.5100 | 2.5100 | 390,500 |
10 May 2024 | 2.3900 | 2.3900 | 2.2800 | 2.3300 | 2.3300 | 215,400 |
09 May 2024 | 2.3700 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 206,200 |
08 May 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3500 | 2.3500 | 91,800 |
07 May 2024 | 2.4000 | 2.4600 | 2.3500 | 2.3600 | 2.3600 | 97,800 |
06 May 2024 | 2.3600 | 2.3900 | 2.3300 | 2.3800 | 2.3800 | 93,900 |
03 May 2024 | 2.4000 | 2.5500 | 2.3200 | 2.3400 | 2.3400 | 98,500 |
02 May 2024 | 2.2800 | 2.4000 | 2.2500 | 2.3900 | 2.3900 | 154,200 |
01 May 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 227,100 |
30 Apr 2024 | 2.2600 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 161,800 |
29 Apr 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 78,000 |
26 Apr 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 162,700 |
25 Apr 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 155,800 |
24 Apr 2024 | 2.2600 | 2.3100 | 2.2400 | 2.2700 | 2.2700 | 198,800 |
23 Apr 2024 | 2.2600 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 248,100 |
22 Apr 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 317,400 |
19 Apr 2024 | 2.2500 | 2.3700 | 2.2100 | 2.2500 | 2.2500 | 257,200 |
18 Apr 2024 | 2.1700 | 2.2700 | 2.1500 | 2.2500 | 2.2500 | 257,100 |
17 Apr 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 146,300 |
16 Apr 2024 | 2.2500 | 2.2500 | 2.1200 | 2.1500 | 2.1500 | 118,400 |
15 Apr 2024 | 2.3300 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 126,100 |
12 Apr 2024 | 2.4800 | 2.5100 | 2.2900 | 2.3200 | 2.3200 | 94,500 |
11 Apr 2024 | 2.4600 | 2.5500 | 2.4400 | 2.4600 | 2.4600 | 122,200 |
10 Apr 2024 | 2.4500 | 2.5400 | 2.4000 | 2.4700 | 2.4700 | 217,200 |
09 Apr 2024 | 2.5300 | 2.5800 | 2.4800 | 2.5400 | 2.5400 | 81,700 |
08 Apr 2024 | 2.5300 | 2.5600 | 2.4800 | 2.5100 | 2.5100 | 117,300 |
05 Apr 2024 | 2.4900 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 98,300 |
04 Apr 2024 | 2.6400 | 2.6800 | 2.4700 | 2.5000 | 2.5000 | 107,300 |
03 Apr 2024 | 2.7300 | 2.7300 | 2.5700 | 2.6000 | 2.6000 | 129,200 |
02 Apr 2024 | 2.7800 | 2.8000 | 2.6700 | 2.7000 | 2.7000 | 113,800 |
01 Apr 2024 | 2.8700 | 2.9200 | 2.7800 | 2.8600 | 2.8600 | 122,700 |
28 Mar 2024 | 2.6100 | 2.9300 | 2.6100 | 2.9000 | 2.9000 | 316,700 |
27 Mar 2024 | 2.6100 | 2.6200 | 2.5200 | 2.6000 | 2.6000 | 220,500 |
26 Mar 2024 | 2.5200 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 132,200 |
25 Mar 2024 | 2.6200 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 125,600 |
22 Mar 2024 | 2.6400 | 2.7100 | 2.5300 | 2.6200 | 2.6200 | 247,000 |
21 Mar 2024 | 2.5900 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 133,500 |
20 Mar 2024 | 2.5100 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 171,200 |
19 Mar 2024 | 2.5100 | 2.5700 | 2.4000 | 2.5100 | 2.5100 | 189,000 |
18 Mar 2024 | 2.4600 | 2.6500 | 2.4400 | 2.4600 | 2.4600 | 352,200 |
15 Mar 2024 | 2.6000 | 2.7100 | 2.4400 | 2.4500 | 2.4500 | 1,348,100 |
14 Mar 2024 | 2.6400 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 169,700 |
13 Mar 2024 | 2.6300 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 205,400 |
12 Mar 2024 | 2.6800 | 2.6900 | 2.5500 | 2.6100 | 2.6100 | 242,300 |
11 Mar 2024 | 2.8600 | 2.8700 | 2.6600 | 2.6600 | 2.6600 | 118,100 |
08 Mar 2024 | 2.8500 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 146,800 |
07 Mar 2024 | 2.9400 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 177,100 |
06 Mar 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9000 | 2.9000 | 212,100 |
05 Mar 2024 | 3.0300 | 3.0900 | 2.7300 | 2.8000 | 2.8000 | 205,300 |
04 Mar 2024 | 2.9300 | 3.0900 | 2.8800 | 3.0400 | 3.0400 | 273,400 |
01 Mar 2024 | 2.9200 | 2.9600 | 2.8700 | 2.9300 | 2.9300 | 131,300 |
29 Feb 2024 | 2.9000 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 286,500 |
28 Feb 2024 | 2.8900 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 73,100 |
27 Feb 2024 | 2.9100 | 2.9200 | 2.8800 | 2.9100 | 2.9100 | 109,400 |
26 Feb 2024 | 2.8700 | 2.9300 | 2.8600 | 2.9000 | 2.9000 | 136,500 |
23 Feb 2024 | 2.9200 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 167,500 |
22 Feb 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 236,300 |
21 Feb 2024 | 2.9300 | 3.0300 | 2.9100 | 3.0100 | 3.0100 | 352,600 |
20 Feb 2024 | 2.9000 | 2.9900 | 2.8400 | 2.9200 | 2.9200 | 172,100 |
16 Feb 2024 | 2.8500 | 2.9200 | 2.7700 | 2.8900 | 2.8900 | 186,400 |
15 Feb 2024 | 2.7700 | 2.9000 | 2.7700 | 2.8800 | 2.8800 | 205,700 |
14 Feb 2024 | 2.6300 | 2.7700 | 2.6300 | 2.7600 | 2.7600 | 141,200 |
13 Feb 2024 | 2.7000 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 209,600 |
12 Feb 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 199,400 |
09 Feb 2024 | 2.6400 | 2.7600 | 2.6300 | 2.7300 | 2.7300 | 131,300 |
08 Feb 2024 | 2.6800 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 177,800 |
07 Feb 2024 | 2.6500 | 2.7500 | 2.5900 | 2.6800 | 2.6800 | 307,000 |
06 Feb 2024 | 2.6000 | 2.6900 | 2.5900 | 2.6500 | 2.6500 | 126,500 |
05 Feb 2024 | 2.6800 | 2.6800 | 2.5900 | 2.6100 | 2.6100 | 209,400 |
02 Feb 2024 | 2.6800 | 2.7600 | 2.6600 | 2.7200 | 2.7200 | 142,800 |
01 Feb 2024 | 2.7400 | 2.7700 | 2.6200 | 2.7300 | 2.7300 | 168,200 |
31 Jan 2024 | 2.7000 | 2.7600 | 2.6500 | 2.7100 | 2.7100 | 235,900 |
30 Jan 2024 | 2.7500 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | 196,100 |
29 Jan 2024 | 2.7800 | 2.8100 | 2.6900 | 2.7600 | 2.7600 | 171,000 |
26 Jan 2024 | 2.7600 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 332,100 |
25 Jan 2024 | 2.7000 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 299,900 |
24 Jan 2024 | 2.7200 | 2.7200 | 2.5900 | 2.6400 | 2.6400 | 108,100 |
23 Jan 2024 | 2.7900 | 2.8200 | 2.6700 | 2.7100 | 2.7100 | 159,100 |
22 Jan 2024 | 2.5900 | 2.8000 | 2.5900 | 2.7400 | 2.7400 | 157,100 |
19 Jan 2024 | 2.4900 | 2.5800 | 2.4600 | 2.5800 | 2.5800 | 149,000 |
18 Jan 2024 | 2.7200 | 2.7500 | 2.4500 | 2.4700 | 2.4700 | 213,900 |
17 Jan 2024 | 2.7300 | 2.7600 | 2.6700 | 2.7300 | 2.7300 | 184,400 |
16 Jan 2024 | 2.8100 | 2.8300 | 2.6900 | 2.7300 | 2.7300 | 320,600 |
12 Jan 2024 | 2.7800 | 2.8200 | 2.6800 | 2.8000 | 2.8000 | 193,400 |
11 Jan 2024 | 2.9600 | 2.9600 | 2.6600 | 2.7200 | 2.7200 | 1,195,000 |
10 Jan 2024 | 2.9000 | 3.0500 | 2.8900 | 2.9600 | 2.9600 | 241,500 |
09 Jan 2024 | 2.8500 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 110,300 |
08 Jan 2024 | 2.8800 | 2.9200 | 2.8100 | 2.9100 | 2.9100 | 124,400 |
05 Jan 2024 | 2.9000 | 3.1000 | 2.8700 | 2.8700 | 2.8700 | 199,400 |
04 Jan 2024 | 2.8100 | 2.9100 | 2.7600 | 2.8700 | 2.8700 | 210,600 |
03 Jan 2024 | 2.9100 | 2.9700 | 2.7700 | 2.7800 | 2.7800 | 211,400 |
02 Jan 2024 | 2.9000 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 180,900 |
29 Dec 2023 | 2.9200 | 2.9600 | 2.7300 | 2.8000 | 2.8000 | 333,200 |
28 Dec 2023 | 3.1200 | 3.1400 | 2.8900 | 2.8900 | 2.8900 | 180,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |